Dextech Medical AB (XSAT:DEX)
Sweden · Delayed Price · Currency is SEK 10.80
+0.10 (0.93%)
At close: Mar 17, 2026
Dextech Medical AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 10.60 | 10.60 | 10.00 | 10.60 | 10.60 | -1.85% | 1,476 |
| Mar 17, 2026 | 10.70 | 10.80 | 10.30 | 10.80 | 10.80 | 0.93% | 1,439 |
| Mar 16, 2026 | 9.85 | 10.70 | 9.85 | 10.70 | 10.70 | 3.88% | 3,254 |
| Mar 13, 2026 | 10.60 | 10.70 | 10.10 | 10.30 | 10.30 | -2.83% | 1,863 |
| Mar 12, 2026 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | 0.95% | 1,045 |
| Mar 11, 2026 | 10.20 | 10.90 | 10.20 | 10.50 | 10.50 | 2.94% | 6,052 |
| Mar 10, 2026 | 10.40 | 10.50 | 10.20 | 10.20 | 10.20 | -7.27% | 12,046 |
| Mar 9, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 1.85% | 55 |
| Mar 6, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 4.85% | 3,252 |
| Mar 5, 2026 | 11.00 | 11.00 | 10.10 | 10.30 | 10.30 | -7.21% | 5,206 |
| Mar 4, 2026 | 11.30 | 11.30 | 10.00 | 11.10 | 11.10 | -1.77% | 21,338 |
| Mar 3, 2026 | 11.60 | 11.60 | 11.10 | 11.30 | 11.30 | - | 11,472 |
| Mar 2, 2026 | 11.10 | 11.80 | 11.10 | 11.30 | 11.30 | 1.80% | 11,507 |
| Feb 27, 2026 | 11.30 | 11.80 | 11.10 | 11.10 | 11.10 | -4.31% | 2,131 |
| Feb 26, 2026 | 11.50 | 11.70 | 11.00 | 11.60 | 11.60 | 1.75% | 4,258 |
| Feb 25, 2026 | 11.30 | 11.80 | 10.90 | 11.40 | 11.40 | 1.79% | 8,339 |
| Feb 24, 2026 | 11.20 | 11.30 | 10.80 | 11.20 | 11.20 | -0.88% | 9,851 |
| Feb 23, 2026 | 10.90 | 12.00 | 10.90 | 11.30 | 11.30 | 3.67% | 12,145 |
| Feb 20, 2026 | 11.30 | 11.30 | 10.70 | 10.90 | 10.90 | -2.68% | 9,760 |
| Feb 19, 2026 | 11.20 | 11.30 | 10.90 | 11.20 | 11.20 | - | 4,170 |
| Feb 18, 2026 | 11.40 | 11.70 | 11.00 | 11.20 | 11.20 | -1.75% | 10,724 |
| Feb 17, 2026 | 11.50 | 11.70 | 10.90 | 11.40 | 11.40 | -0.87% | 6,161 |
| Feb 16, 2026 | 11.80 | 12.50 | 10.80 | 11.50 | 11.50 | 0.88% | 36,533 |
| Feb 13, 2026 | 11.70 | 11.70 | 10.40 | 11.40 | 11.40 | 0.88% | 12,318 |
| Feb 12, 2026 | 11.70 | 11.70 | 11.30 | 11.30 | 11.30 | 1.80% | 1,031 |
| Feb 11, 2026 | 11.50 | 11.60 | 11.10 | 11.10 | 11.10 | -3.48% | 3,650 |
| Feb 10, 2026 | 11.90 | 12.00 | 11.50 | 11.50 | 11.50 | -2.54% | 3,375 |
| Feb 9, 2026 | 11.30 | 11.90 | 11.00 | 11.80 | 11.80 | 3.51% | 6,243 |
| Feb 6, 2026 | 10.70 | 12.00 | 10.70 | 11.40 | 11.40 | 4.59% | 10,474 |
| Feb 5, 2026 | 11.60 | 12.00 | 10.50 | 10.90 | 10.90 | -4.39% | 25,870 |
| Feb 4, 2026 | 10.90 | 11.50 | 10.70 | 11.40 | 11.40 | 1.79% | 8,971 |
| Feb 3, 2026 | 10.90 | 11.50 | 10.90 | 11.20 | 11.20 | - | 10,502 |
| Feb 2, 2026 | 11.00 | 11.80 | 10.90 | 11.20 | 11.20 | - | 4,324 |
| Jan 30, 2026 | 11.50 | 12.20 | 11.10 | 11.20 | 11.20 | -5.08% | 26,191 |
| Jan 29, 2026 | 12.00 | 12.40 | 11.50 | 11.80 | 11.80 | -1.67% | 36,231 |
| Jan 28, 2026 | 11.40 | 13.00 | 11.30 | 12.00 | 12.00 | 8.11% | 45,482 |
| Jan 27, 2026 | 9.20 | 14.40 | 9.20 | 11.10 | 11.10 | 20.00% | 163,883 |
| Jan 26, 2026 | 8.70 | 9.25 | 8.60 | 9.25 | 9.25 | 2.78% | 15,541 |
| Jan 23, 2026 | 8.65 | 9.25 | 8.65 | 9.00 | 9.00 | 5.88% | 10,070 |
| Jan 22, 2026 | 8.60 | 8.65 | 8.50 | 8.50 | 8.50 | -1.16% | 400 |
| Jan 21, 2026 | 8.60 | 8.60 | 8.55 | 8.60 | 8.60 | 4.24% | 1,616 |
| Jan 20, 2026 | 8.50 | 8.50 | 8.25 | 8.25 | 8.25 | -0.60% | 1,540 |
| Jan 19, 2026 | 8.50 | 8.55 | 8.20 | 8.30 | 8.30 | -3.49% | 5,089 |
| Jan 16, 2026 | 8.90 | 8.95 | 8.60 | 8.60 | 8.60 | -1.71% | 1,255 |
| Jan 15, 2026 | 8.50 | 8.75 | 8.50 | 8.75 | 8.75 | -1.69% | 1,308 |
| Jan 14, 2026 | 8.90 | 8.95 | 8.50 | 8.90 | 8.90 | - | 9,489 |
| Jan 13, 2026 | 8.70 | 9.20 | 8.70 | 8.90 | 8.90 | -0.56% | 3,692 |
| Jan 12, 2026 | 8.50 | 9.30 | 8.25 | 8.95 | 8.95 | 5.29% | 11,378 |
| Jan 9, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | -2.86% | 1,778 |
| Jan 8, 2026 | 8.50 | 8.75 | 8.50 | 8.75 | 8.75 | -2.23% | 2,205 |